Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
10.08
+0.24 (2.44%)
At close: Oct 28, 2025, 4:00 PM EDT
10.08
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:10 PM EDT

Lexeo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20259.8410.029.509.95-1.12%304,554
Oct 27, 20259.3510.009.119.849.846.61%1,377,393
Oct 24, 20259.149.539.039.239.232.56%639,909
Oct 23, 20259.229.378.659.009.00-2.49%1,298,721
Oct 22, 20259.639.728.939.239.23-3.85%1,135,434
Oct 21, 20259.2310.049.239.609.604.12%1,008,194
Oct 20, 20259.6810.049.199.229.22-3.76%1,098,744
Oct 17, 20259.139.598.509.589.589.24%4,079,946
Oct 16, 20258.919.258.758.778.77-0.68%609,671
Oct 15, 20258.948.948.518.838.833.88%798,158
Oct 14, 20258.138.667.908.508.503.66%824,755
Oct 13, 20258.368.608.178.208.20-0.49%1,255,247
Oct 10, 20258.258.507.968.248.240.49%1,472,527
Oct 9, 20258.018.357.928.208.202.12%1,065,407
Oct 8, 20258.528.527.758.038.03-3.72%1,264,286
Oct 7, 20258.258.887.888.348.3428.90%9,569,048
Oct 6, 20256.626.696.416.476.47-2.27%261,021
Oct 3, 20256.696.906.336.626.62-1.19%448,660
Oct 2, 20256.676.876.566.706.700.90%350,871
Oct 1, 20256.606.946.486.646.64-410,198
Sep 30, 20256.696.716.366.646.64-0.30%315,065
Sep 29, 20256.837.106.606.666.66-1.62%394,699
Sep 26, 20256.506.886.366.776.774.15%707,962
Sep 25, 20256.526.706.306.506.50-0.61%816,359
Sep 24, 20255.367.405.256.546.5422.24%4,941,891
Sep 23, 20255.365.495.175.355.350.75%554,751
Sep 22, 20255.095.344.955.315.313.11%381,345
Sep 19, 20255.475.535.155.155.15-5.68%1,298,355
Sep 18, 20255.425.565.345.465.461.87%463,365
Sep 17, 20255.205.495.155.365.362.88%414,345
Sep 16, 20255.385.545.195.215.21-3.16%408,871
Sep 15, 20255.185.565.185.385.383.86%575,067
Sep 12, 20255.205.254.905.185.18-1,216,665
Sep 11, 20255.225.304.965.185.18-0.38%283,670
Sep 10, 20255.245.405.125.205.200.19%852,044
Sep 9, 20255.245.395.075.195.19-1.14%416,576
Sep 8, 20255.055.395.025.255.254.58%339,468
Sep 5, 20255.015.284.965.025.021.01%664,462
Sep 4, 20254.925.064.864.974.971.02%446,731
Sep 3, 20254.794.974.704.924.922.71%349,374
Sep 2, 20254.775.024.744.794.79-283,466
Aug 29, 20254.814.844.644.794.790.63%232,726
Aug 28, 20254.905.004.744.764.76-1.86%186,124
Aug 27, 20254.894.964.774.854.85-0.82%197,149
Aug 26, 20254.714.894.504.894.894.94%241,631
Aug 25, 20254.895.004.644.664.66-4.90%317,811
Aug 22, 20254.835.124.804.904.902.51%519,075
Aug 21, 20254.744.964.714.784.78-0.42%358,338
Aug 20, 20254.744.884.704.804.800.42%297,151
Aug 19, 20254.955.054.674.784.78-2.85%376,022